Williams Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	21.340	21.410	21.050	21.210	16.223	10,041,100
2021-01-26	21.870	22.170	21.190	21.440	16.399	7,628,100
2021-01-25	21.600	21.830	21.210	21.660	16.567	10,399,200
2021-01-22	21.310	21.710	21.110	21.600	16.521	9,705,900
2021-01-21	22.440	22.600	21.600	21.670	16.574	7,693,800
2021-01-20	22.540	22.640	22.010	22.430	17.156	8,888,300
2021-01-19	22.650	22.720	22.410	22.450	17.171	12,455,300
2021-01-15	22.530	22.570	22.050	22.500	17.209	10,453,400
2021-01-14	22.390	22.880	22.250	22.690	17.355	15,296,100
2021-01-13	22.380	22.520	22.060	22.240	17.010	7,347,400
2021-01-12	21.730	22.560	21.660	22.430	17.156	10,469,600
2021-01-11	20.900	21.700	20.790	21.510	16.452	5,131,900
2021-01-08	21.620	21.650	20.930	21.300	16.291	13,048,500
2021-01-07	21.680	21.700	21.270	21.540	16.475	8,601,600
2021-01-06	20.920	21.560	20.730	21.500	16.444	10,285,000
2021-01-05	20.270	21.160	20.240	20.710	15.840	9,363,900
2021-01-04	20.300	20.520	19.870	20.100	15.374	10,902,400
2020-12-31	19.920	20.110	19.850	20.050	15.335	6,848,600
2020-12-30	20.090	20.270	19.890	19.940	15.251	6,792,400
2020-12-29	20.310	20.360	19.920	20.080	15.358	6,035,800
2020-12-28	20.810	20.920	20.130	20.140	15.404	6,105,700
2020-12-24	20.800	20.830	20.540	20.740	15.863	2,684,800
2020-12-23	20.850	21.080	20.700	20.750	15.871	6,606,700
2020-12-22	20.840	21.000	20.610	20.610	15.764	8,429,600
2020-12-21	20.700	20.880	20.480	20.700	15.833	11,493,700
2020-12-18	21.800	21.820	21.020	21.180	16.200	16,225,000
2020-12-17	22.000	22.100	21.530	21.800	16.674	9,335,200
2020-12-16	22.300	22.310	21.730	21.750	16.636	6,837,000
2020-12-15	21.700	22.530	21.640	22.330	17.079	11,672,300
2020-12-14	22.130	22.190	21.220	21.510	16.452	19,693,000
2020-12-11	21.590	21.940	21.520	21.930	16.773	10,224,100
2020-12-10	21.910	22.200	21.750	22.000	16.827	11,989,300
2020-12-09	22.400	22.850	22.250	22.400	16.827	11,935,900
2020-12-08	21.410	22.350	21.410	22.100	16.601	11,912,900
2020-12-07	22.300	22.450	21.460	21.600	16.226	11,536,600
2020-12-04	21.840	22.550	21.780	22.490	16.894	11,615,400
2020-12-03	21.590	22.000	21.370	21.560	16.196	12,486,000
2020-12-02	20.850	21.850	20.770	21.650	16.263	9,128,700
2020-12-01	21.340	21.400	20.680	20.900	15.700	7,958,800
2020-11-30	21.410	21.620	20.870	20.980	15.760	11,549,000
2020-11-27	21.540	21.700	21.340	21.460	16.121	4,241,400
2020-11-25	21.870	21.870	21.330	21.620	16.241	7,386,900
2020-11-24	21.700	22.020	21.530	21.960	16.496	10,427,000
2020-11-23	20.610	21.330	20.350	21.280	15.986	8,201,700
2020-11-20	20.130	20.370	19.980	20.340	15.279	7,399,100
2020-11-19	19.860	20.240	19.570	20.160	15.144	11,611,900
2020-11-18	20.910	20.960	19.990	20.000	15.024	13,813,600
2020-11-17	20.110	20.840	19.980	20.830	15.647	12,104,300
2020-11-16	20.630	20.650	20.170	20.230	15.197	9,347,500
2020-11-13	19.520	20.160	19.470	20.040	15.054	6,460,400
2020-11-12	19.810	19.980	19.070	19.340	14.528	8,294,200
2020-11-11	20.180	20.210	19.740	20.020	15.039	8,656,000
2020-11-10	19.610	20.020	19.250	19.990	15.016	10,901,800
2020-11-09	19.780	20.070	19.220	19.350	14.536	14,373,000
2020-11-06	19.130	19.470	18.260	18.260	13.717	9,441,900
2020-11-05	19.110	19.550	19.060	19.110	14.355	7,951,600
2020-11-04	19.130	19.630	18.730	19.090	14.340	6,642,500
2020-11-03	19.030	19.230	18.450	18.980	14.258	6,950,100
2020-11-02	19.500	19.500	18.610	18.770	14.100	11,362,000
2020-10-30	18.910	19.200	18.610	19.190	14.416	8,927,900

← NewerPage 25 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-01-03	10000:8152
2001-04-24	1000:918
1997-12-30	2:1
1996-12-31	3:2
1993-11-08	2:1

Dividends

Ex-date	Amount
2026-09-11	0.5250 USD
2026-06-12	0.5250 USD
2026-03-13	0.5250 USD
2025-12-12	0.5000 USD
2025-09-12	0.5000 USD
2025-06-13	0.5000 USD
2025-03-14	0.5000 USD
2024-12-13	0.4750 USD
2024-09-13	0.4750 USD
2024-06-07	0.4750 USD
2024-03-07	0.4750 USD
2023-12-07	0.4480 USD
2023-09-08	0.4480 USD
2023-06-09	0.4480 USD
2023-03-10	0.4480 USD
2022-12-08	0.4250 USD
2022-09-08	0.4250 USD
2022-06-09	0.4250 USD
2022-03-10	0.4250 USD
2021-12-09	0.4100 USD
2021-09-09	0.4100 USD
2021-06-10	0.4100 USD
2021-03-11	0.4100 USD
2020-12-10	0.4000 USD
2020-09-10	0.4000 USD
2020-06-11	0.4000 USD
2020-03-12	0.4000 USD
2019-12-12	0.3800 USD
2019-09-12	0.3800 USD
2019-06-06	0.3800 USD
2019-03-07	0.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.